Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.74 | 50.25 | 49.69 | 50.25 | 10,565 | +0.78(+1.57%) |
Mar 30, 2023 | 49.32 | 49.76 | 49.32 | 49.47 | 3,978 | +0.47(+0.97%) |
Mar 29, 2023 | 48.29 | 49.00 | 48.29 | 49.00 | 18,128 | +1.36(+2.86%) |
Mar 28, 2023 | 47.48 | 47.71 | 47.27 | 47.64 | 3,350 | -0.31(-0.64%) |
Mar 27, 2023 | 48.22 | 48.23 | 47.52 | 47.95 | 7,626 | -0.14(-0.30%) |
Mar 24, 2023 | 47.65 | 48.09 | 47.65 | 48.09 | 10,092 | -0.20(-0.41%) |
Mar 23, 2023 | 48.36 | 49.01 | 48.29 | 48.29 | 2,309 | +0.56(+1.18%) |
Mar 22, 2023 | 48.28 | 48.69 | 47.72 | 47.72 | 2,216 | -0.46(-0.96%) |
Mar 21, 2023 | 47.59 | 48.26 | 47.49 | 48.19 | 13,714 | +0.93(+1.98%) |
Mar 20, 2023 | 46.83 | 47.25 | 46.83 | 47.25 | 3,133 | +0.35(+0.76%) |
Mar 17, 2023 | 46.90 | 47.08 | 46.90 | 46.90 | 957 | -0.54(-1.14%) |
Mar 16, 2023 | 46.30 | 47.48 | 46.30 | 47.44 | 1,058 | +1.47(+3.19%) |
Mar 15, 2023 | 45.49 | 45.97 | 45.43 | 45.97 | 3,048 | -0.57(-1.22%) |
Mar 14, 2023 | 46.62 | 46.62 | 45.95 | 46.54 | 40,396 | +0.83(+1.82%) |
Mar 13, 2023 | 44.97 | 46.27 | 44.97 | 45.71 | 2,339 | +0.00(+0.00%) |
Mar 10, 2023 | 46.30 | 46.42 | 45.66 | 45.71 | 3,190 | -0.77(-1.65%) |
Mar 09, 2023 | 47.68 | 47.73 | 46.47 | 46.47 | 5,992 | -1.33(-2.78%) |
Mar 08, 2023 | 47.61 | 47.80 | 47.38 | 47.80 | 2,652 | +0.69(+1.46%) |
Mar 07, 2023 | 47.56 | 47.56 | 47.02 | 47.11 | 2,163 | -1.13(-2.35%) |
Mar 06, 2023 | 48.64 | 48.77 | 48.19 | 48.25 | 5,208 | +0.05(+0.10%) |
Mar 03, 2023 | 48.07 | 48.67 | 47.96 | 48.20 | 14,063 | +0.89(+1.87%) |
Mar 02, 2023 | 46.49 | 47.36 | 46.49 | 47.31 | 1,854 | +0.01(+0.02%) |
Mar 01, 2023 | 47.47 | 47.90 | 47.08 | 47.30 | 11,889 | +0.31(+0.67%) |
Feb 28, 2023 | 47.08 | 47.56 | 46.99 | 46.99 | 2,499 | -0.32(-0.69%) |
Feb 27, 2023 | 47.03 | 47.32 | 47.03 | 47.31 | 8,432 | +0.88(+1.89%) |
Feb 24, 2023 | 46.62 | 46.62 | 46.33 | 46.44 | 1,734 | -1.29(-2.70%) |
Feb 23, 2023 | 47.68 | 47.97 | 47.31 | 47.72 | 5,035 | +0.93(+1.98%) |
Feb 22, 2023 | 46.88 | 47.07 | 46.33 | 46.80 | 15,344 | +0.05(+0.11%) |
Feb 21, 2023 | 47.73 | 47.73 | 46.75 | 46.75 | 2,451 | -1.65(-3.42%) |
Feb 17, 2023 | 48.06 | 48.40 | 48.06 | 48.40 | 1,082 | -0.27(-0.55%) |
Feb 16, 2023 | 48.71 | 49.48 | 48.67 | 48.67 | 1,137 | -0.75(-1.51%) |
Feb 15, 2023 | 48.83 | 49.51 | 48.83 | 49.42 | 3,268 | -0.07(-0.14%) |
Feb 14, 2023 | 48.34 | 49.49 | 48.11 | 49.49 | 8,656 | +0.95(+1.97%) |
Feb 13, 2023 | 48.28 | 48.77 | 48.03 | 48.53 | 4,381 | +0.38(+0.80%) |
Feb 10, 2023 | 47.92 | 48.20 | 47.92 | 48.15 | 3,526 | -0.88(-1.79%) |
Feb 09, 2023 | 49.94 | 49.94 | 48.52 | 49.02 | 3,068 | +0.20(+0.40%) |
Feb 08, 2023 | 49.38 | 49.72 | 48.79 | 48.83 | 1,850 | -0.95(-1.92%) |
Feb 07, 2023 | 49.01 | 49.78 | 48.87 | 49.78 | 2,848 | +1.14(+2.34%) |
Feb 06, 2023 | 49.03 | 49.03 | 48.64 | 48.64 | 3,851 | -0.55(-1.11%) |
Feb 03, 2023 | 49.46 | 50.18 | 49.19 | 49.19 | 4,287 | -1.05(-2.09%) |
Feb 02, 2023 | 49.74 | 50.38 | 49.39 | 50.24 | 4,750 | +1.05(+2.13%) |
Feb 01, 2023 | 47.56 | 49.19 | 47.56 | 49.19 | 3,263 | +1.91(+4.04%) |
Jan 31, 2023 | 46.41 | 47.28 | 46.41 | 47.28 | 8,243 | +0.54(+1.16%) |
Jan 30, 2023 | 47.11 | 47.36 | 46.74 | 46.74 | 3,120 | -1.01(-2.12%) |
Jan 27, 2023 | 47.04 | 48.33 | 47.02 | 47.75 | 11,837 | +0.56(+1.19%) |
Jan 26, 2023 | 46.98 | 47.19 | 46.41 | 47.19 | 4,623 | +1.09(+2.37%) |
Jan 25, 2023 | 45.22 | 46.16 | 45.22 | 46.10 | 4,554 | -0.04(-0.09%) |
Jan 24, 2023 | 45.08 | 46.20 | 45.08 | 46.14 | 3,344 | -0.03(-0.06%) |
Jan 23, 2023 | 44.82 | 46.37 | 44.82 | 46.17 | 5,242 | +1.40(+3.12%) |
Jan 20, 2023 | 43.87 | 44.77 | 43.87 | 44.77 | 1,774 | +1.20(+2.76%) |
Jan 19, 2023 | 43.75 | 43.75 | 43.53 | 43.57 | 1,508 | -0.46(-1.05%) |
Jan 18, 2023 | 44.22 | 44.40 | 44.03 | 44.03 | 1,639 | -0.60(-1.34%) |
Jan 17, 2023 | 44.28 | 44.63 | 44.28 | 44.63 | 1,758 | +0.57(+1.30%) |
Jan 13, 2023 | 43.52 | 44.06 | 43.52 | 44.06 | 2,931 | -0.09(-0.20%) |
Jan 12, 2023 | 43.73 | 44.15 | 43.67 | 44.15 | 7,202 | +0.61(+1.40%) |
Jan 11, 2023 | 43.13 | 43.54 | 43.13 | 43.54 | 1,343 | +0.94(+2.22%) |
Jan 10, 2023 | 42.06 | 42.69 | 42.06 | 42.60 | 14,828 | +0.11(+0.25%) |
Jan 09, 2023 | 42.08 | 42.87 | 42.08 | 42.49 | 6,467 | +1.09(+2.64%) |
Jan 06, 2023 | 40.62 | 41.67 | 40.62 | 41.40 | 2,921 | +1.05(+2.61%) |
Jan 05, 2023 | 40.34 | 40.58 | 40.34 | 40.34 | 6,599 | -0.44(-1.07%) |
Jan 04, 2023 | 40.32 | 41.01 | 40.11 | 40.78 | 19,059 | +1.05(+2.63%) |
Jan 03, 2023 | 40.53 | 40.53 | 39.65 | 39.73 | 2,852 | -0.16(-0.39%) |
Dec 30, 2022 | 40.19 | 40.19 | 39.65 | 39.89 | 3,477 | -0.39(-0.98%) |
Dec 29, 2022 | 39.46 | 40.29 | 39.46 | 40.29 | 3,408 | +1.32(+3.38%) |
Dec 28, 2022 | 39.52 | 39.68 | 38.93 | 38.97 | 5,875 | -0.75(-1.88%) |
Dec 27, 2022 | 38.44 | 40.10 | 38.44 | 39.71 | 6,010 | -0.45(-1.13%) |
Dec 23, 2022 | 40.18 | 40.27 | 40.12 | 40.17 | 2,462 | -0.31(-0.76%) |
Dec 22, 2022 | 40.54 | 40.54 | 39.81 | 40.48 | 5,751 | -0.96(-2.31%) |
Dec 21, 2022 | 41.13 | 41.63 | 41.13 | 41.43 | 2,629 | +0.23(+0.57%) |
Dec 20, 2022 | 41.35 | 41.37 | 40.95 | 41.20 | 3,960 | +0.05(+0.12%) |
Dec 19, 2022 | 41.78 | 41.78 | 41.02 | 41.15 | 11,172 | -0.75(-1.80%) |
Dec 16, 2022 | 42.21 | 42.21 | 41.69 | 41.90 | 5,608 | -0.36(-0.86%) |
Dec 15, 2022 | 42.92 | 43.02 | 42.27 | 42.27 | 2,845 | -1.54(-3.51%) |
Dec 14, 2022 | 44.15 | 44.30 | 43.67 | 43.80 | 1,491 | -0.18(-0.40%) |
Dec 13, 2022 | 44.85 | 44.85 | 43.74 | 43.98 | 13,381 | +0.35(+0.81%) |
Dec 12, 2022 | 43.29 | 43.63 | 43.29 | 43.63 | 2,290 | +0.13(+0.29%) |
Dec 09, 2022 | 43.86 | 43.86 | 43.29 | 43.50 | 5,580 | -0.11(-0.25%) |
Dec 08, 2022 | 43.64 | 43.79 | 43.55 | 43.61 | 871 | +0.35(+0.81%) |
Dec 07, 2022 | 43.06 | 43.29 | 43.05 | 43.25 | 2,920 | +0.09(+0.20%) |
Dec 06, 2022 | 43.84 | 43.85 | 43.15 | 43.17 | 11,070 | -0.93(-2.11%) |
Dec 05, 2022 | 44.06 | 44.25 | 43.89 | 44.10 | 2,634 | -0.84(-1.87%) |
Dec 02, 2022 | 44.40 | 45.21 | 44.40 | 44.94 | 2,573 | -0.56(-1.23%) |
Dec 01, 2022 | 45.65 | 45.65 | 45.05 | 45.50 | 1,622 | +0.23(+0.52%) |
Nov 30, 2022 | 43.64 | 45.28 | 43.44 | 45.26 | 7,782 | +2.09(+4.85%) |
Nov 29, 2022 | 43.26 | 43.53 | 43.17 | 43.17 | 654 | +0.36(+0.85%) |
Nov 28, 2022 | 43.36 | 43.39 | 42.80 | 42.80 | 2,843 | -1.04(-2.37%) |
Nov 25, 2022 | 44.18 | 44.18 | 43.84 | 43.84 | 426 | -0.54(-1.21%) |
Nov 23, 2022 | 43.79 | 44.56 | 43.79 | 44.38 | 2,301 | +0.66(+1.50%) |
Nov 22, 2022 | 43.21 | 43.72 | 43.15 | 43.72 | 4,593 | +0.91(+2.13%) |
Nov 21, 2022 | 43.54 | 43.54 | 42.81 | 42.81 | 5,344 | -1.06(-2.41%) |
Nov 18, 2022 | 43.68 | 43.87 | 43.68 | 43.87 | 1,260 | +0.06(+0.13%) |
Nov 17, 2022 | 43.31 | 43.90 | 43.31 | 43.81 | 18,481 | -0.18(-0.40%) |
Nov 16, 2022 | 44.86 | 44.86 | 43.80 | 43.99 | 16,884 | -1.14(-2.54%) |
Nov 15, 2022 | 45.53 | 45.77 | 44.92 | 45.13 | 3,965 | +0.91(+2.06%) |
Nov 14, 2022 | 44.54 | 44.87 | 44.22 | 44.22 | 1,410 | -0.90(-1.99%) |
Nov 11, 2022 | 43.69 | 45.12 | 43.69 | 45.12 | 9,160 | +1.85(+4.27%) |
Nov 10, 2022 | 41.61 | 43.27 | 41.61 | 43.27 | 9,130 | +2.95(+7.33%) |
Nov 09, 2022 | 40.42 | 40.46 | 40.31 | 40.32 | 1,585 | -1.12(-2.69%) |
Nov 08, 2022 | 41.52 | 41.80 | 41.17 | 41.43 | 2,816 | +0.17(+0.40%) |
Nov 07, 2022 | 41.18 | 41.34 | 40.52 | 41.27 | 23,825 | +0.38(+0.93%) |
Nov 04, 2022 | 40.59 | 40.89 | 39.96 | 40.89 | 4,450 | +1.75(+4.47%) |
Nov 03, 2022 | 39.16 | 39.72 | 38.93 | 39.14 | 6,140 | -0.80(-2.01%) |
Nov 02, 2022 | 40.58 | 39.80 | 39.94 | 2,318 | -0.64(-1.57%) | |
Nov 01, 2022 | 41.31 | 41.31 | 40.47 | 40.57 | 1,405 | +0.18(+0.44%) |
Oct 31, 2022 | 40.28 | 40.70 | 40.26 | 40.40 | 2,001 | -0.44(-1.08%) |
Oct 28, 2022 | 39.81 | 40.97 | 39.81 | 40.84 | 6,017 | +0.75(+1.88%) |
Oct 27, 2022 | 40.59 | 40.63 | 39.98 | 40.08 | 4,424 | -0.35(-0.87%) |
Oct 26, 2022 | 40.19 | 41.20 | 40.19 | 40.44 | 4,271 | -0.53(-1.29%) |
Oct 25, 2022 | 39.90 | 40.98 | 39.90 | 40.97 | 1,656 | +1.23(+3.10%) |
Oct 24, 2022 | 39.71 | 40.02 | 39.05 | 39.73 | 2,933 | -0.43(-1.07%) |
Oct 21, 2022 | 39.32 | 40.16 | 38.99 | 40.16 | 4,057 | +1.30(+3.35%) |
Oct 20, 2022 | 39.10 | 39.10 | 38.86 | 38.86 | 2,413 | -0.41(-1.05%) |
Oct 19, 2022 | 39.29 | 39.29 | 39.03 | 39.27 | 464 | +0.16(+0.40%) |
Oct 18, 2022 | 40.15 | 40.15 | 38.85 | 39.12 | 26,127 | +0.12(+0.30%) |
Oct 17, 2022 | 39.29 | 39.38 | 38.97 | 39.00 | 7,055 | +1.04(+2.75%) |
Oct 14, 2022 | 38.48 | 38.48 | 37.96 | 37.96 | 3,407 | -1.41(-3.59%) |
Oct 13, 2022 | 38.16 | 39.49 | 38.16 | 39.37 | 4,368 | +1.21(+3.18%) |
Oct 12, 2022 | 38.35 | 38.58 | 38.16 | 38.16 | 7,353 | -0.41(-1.07%) |
Oct 11, 2022 | 38.70 | 39.00 | 38.25 | 38.57 | 21,754 | -0.51(-1.30%) |
Oct 10, 2022 | 39.73 | 39.73 | 38.73 | 39.08 | 6,396 | -0.55(-1.38%) |
Oct 07, 2022 | 40.84 | 40.84 | 39.62 | 39.62 | 15,251 | -1.96(-4.71%) |
Oct 06, 2022 | 41.76 | 42.13 | 41.58 | 41.58 | 3,643 | +0.07(+0.17%) |
Oct 05, 2022 | 41.44 | 42.06 | 40.69 | 41.51 | 4,753 | -0.48(-1.14%) |
Oct 04, 2022 | 41.51 | 42.21 | 41.51 | 41.99 | 4,823 | +1.78(+4.43%) |
Oct 03, 2022 | 39.72 | 40.41 | 39.72 | 40.21 | 17,988 | +0.56(+1.41%) |
Sep 30, 2022 | 39.88 | 39.88 | 39.59 | 39.65 | 977 | -0.19(-0.47%) |
Sep 29, 2022 | 39.93 | 40.08 | 39.71 | 39.84 | 1,348 | -1.60(-3.87%) |
Sep 28, 2022 | 40.73 | 41.56 | 40.73 | 41.44 | 1,143 | +0.40(+0.98%) |
Sep 27, 2022 | 41.44 | 41.44 | 40.83 | 41.04 | 1,453 | +0.29(+0.72%) |
Sep 26, 2022 | 40.94 | 41.50 | 40.75 | 40.75 | 18,068 | -0.38(-0.93%) |
Sep 23, 2022 | 41.65 | 41.71 | 40.87 | 41.13 | 65,198 | -1.32(-3.10%) |
Sep 22, 2022 | 43.08 | 43.08 | 42.21 | 42.45 | 4,583 | -0.59(-1.36%) |
Sep 21, 2022 | 43.87 | 44.06 | 43.03 | 43.03 | 3,227 | -0.90(-2.04%) |
Sep 20, 2022 | 44.00 | 44.06 | 43.63 | 43.93 | 43,428 | -0.42(-0.95%) |
Sep 19, 2022 | 44.25 | 44.57 | 44.01 | 44.35 | 1,408 | +0.19(+0.42%) |
Sep 16, 2022 | 44.01 | 44.26 | 43.62 | 44.17 | 2,675 | -0.22(-0.51%) |
Sep 15, 2022 | 44.44 | 44.46 | 44.06 | 44.39 | 3,033 | -0.41(-0.91%) |
Sep 14, 2022 | 44.76 | 45.08 | 44.57 | 44.80 | 5,653 | +0.10(+0.22%) |
Sep 13, 2022 | 44.38 | 44.70 | 44.38 | 44.70 | 852 | -1.87(-4.02%) |
Sep 12, 2022 | 46.35 | 46.81 | 46.35 | 46.58 | 3,737 | +0.24(+0.53%) |
Sep 09, 2022 | 45.74 | 46.33 | 45.74 | 46.33 | 1,654 | +1.42(+3.17%) |
Sep 08, 2022 | 44.29 | 45.21 | 44.29 | 44.91 | 2,321 | -0.19(-0.41%) |
Sep 07, 2022 | 43.95 | 45.09 | 43.92 | 45.09 | 2,193 | +1.10(+2.51%) |
Sep 06, 2022 | 44.19 | 44.27 | 43.91 | 43.99 | 3,989 | -0.17(-0.38%) |
Sep 02, 2022 | 45.38 | 45.38 | 44.16 | 44.16 | 1,646 | -1.21(-2.67%) |
Sep 01, 2022 | 44.99 | 45.37 | 44.02 | 45.37 | 25,515 | -0.19(-0.41%) |
Aug 31, 2022 | 46.07 | 46.07 | 45.55 | 45.55 | 2,478 | -0.48(-1.04%) |
Aug 30, 2022 | 46.50 | 46.50 | 45.86 | 46.03 | 2,234 | -0.86(-1.83%) |
Aug 29, 2022 | 46.74 | 46.93 | 46.50 | 46.89 | 3,266 | -0.07(-0.15%) |
Aug 26, 2022 | 49.14 | 49.14 | 46.96 | 46.96 | 2,419 | -2.12(-4.31%) |
Aug 25, 2022 | 48.16 | 49.07 | 48.16 | 49.07 | 2,318 | +1.24(+2.60%) |
Aug 24, 2022 | 47.58 | 48.01 | 47.58 | 47.83 | 1,449 | +0.18(+0.38%) |
Aug 23, 2022 | 47.72 | 47.78 | 47.65 | 47.65 | 1,219 | +0.27(+0.58%) |
Aug 22, 2022 | 48.00 | 48.00 | 47.36 | 47.38 | 3,194 | -1.37(-2.80%) |
Aug 19, 2022 | 49.50 | 49.50 | 48.64 | 48.74 | 29,131 | -1.44(-2.88%) |
Aug 18, 2022 | 49.75 | 50.54 | 49.75 | 50.18 | 2,631 | +0.42(+0.84%) |
Aug 17, 2022 | 49.99 | 50.18 | 49.51 | 49.77 | 3,600 | -0.77(-1.53%) |
Aug 16, 2022 | 50.95 | 51.03 | 50.54 | 50.54 | 5,191 | -0.45(-0.88%) |
Aug 15, 2022 | 50.71 | 50.99 | 50.71 | 50.99 | 2,250 | +0.10(+0.19%) |
Aug 12, 2022 | 50.64 | 50.89 | 50.64 | 50.89 | 1,546 | +1.22(+2.46%) |
Aug 11, 2022 | 50.31 | 50.50 | 49.67 | 49.67 | 5,161 | -0.46(-0.92%) |
Aug 10, 2022 | 49.36 | 50.13 | 48.92 | 50.13 | 3,819 | +2.14(+4.45%) |
Aug 09, 2022 | 48.74 | 48.74 | 47.99 | 47.99 | 7,517 | -1.19(-2.42%) |
Aug 08, 2022 | 49.71 | 49.71 | 49.18 | 49.18 | 1,888 | -0.30(-0.61%) |
Aug 05, 2022 | 49.27 | 50.03 | 49.27 | 49.48 | 11,435 | -0.28(-0.57%) |
Aug 04, 2022 | 49.90 | 49.98 | 49.77 | 49.77 | 2,441 | -0.23(-0.46%) |
Aug 03, 2022 | 49.11 | 50.00 | 49.11 | 50.00 | 3,137 | +1.07(+2.19%) |
Aug 02, 2022 | 48.56 | 49.28 | 48.47 | 48.93 | 8,198 | -0.35(-0.71%) |
Aug 01, 2022 | 49.37 | 49.46 | 48.69 | 49.28 | 2,844 | +0.58(+1.18%) |
Jul 29, 2022 | 48.30 | 48.99 | 48.30 | 48.70 | 4,943 | +0.14(+0.28%) |
Jul 28, 2022 | 48.10 | 48.57 | 47.54 | 48.57 | 2,792 | +0.66(+1.38%) |
Jul 27, 2022 | 46.47 | 47.90 | 46.47 | 47.90 | 1,889 | +2.06(+4.49%) |
Jul 26, 2022 | 46.29 | 46.29 | 45.84 | 45.84 | 323 | -1.33(-2.81%) |
Jul 25, 2022 | 47.01 | 47.17 | 46.62 | 47.17 | 425 | +0.44(+0.94%) |
Jul 22, 2022 | 47.96 | 47.96 | 46.73 | 46.73 | 1,187 | -1.29(-2.69%) |
Jul 21, 2022 | 47.45 | 48.02 | 47.29 | 48.02 | 2,525 | +1.12(+2.38%) |
Jul 20, 2022 | 47.07 | 47.27 | 46.91 | 46.91 | 2,807 | +0.41(+0.88%) |
Jul 19, 2022 | 45.57 | 46.50 | 45.57 | 46.50 | 2,210 | +1.72(+3.84%) |
Jul 18, 2022 | 45.46 | 46.09 | 44.78 | 44.78 | 1,896 | -0.17(-0.37%) |
Jul 15, 2022 | 44.97 | 44.97 | 44.83 | 44.95 | 481 | +0.93(+2.11%) |
Jul 14, 2022 | 43.27 | 44.02 | 43.27 | 44.02 | 6,245 | +0.05(+0.10%) |
Jul 13, 2022 | 43.33 | 44.10 | 43.33 | 43.97 | 2,840 | +0.11(+0.25%) |
Jul 12, 2022 | 43.87 | 44.34 | 43.60 | 43.86 | 1,800 | +0.03(+0.07%) |
Jul 11, 2022 | 44.72 | 44.72 | 43.81 | 43.83 | 1,912 | -1.70(-3.72%) |
Jul 08, 2022 | 44.88 | 45.56 | 44.88 | 45.53 | 1,929 | +0.25(+0.56%) |
Jul 07, 2022 | 43.90 | 45.30 | 43.90 | 45.28 | 4,554 | +2.04(+4.72%) |
Jul 06, 2022 | 43.33 | 43.47 | 43.17 | 43.24 | 3,284 | -0.28(-0.64%) |
Jul 05, 2022 | 42.36 | 43.51 | 42.26 | 43.51 | 5,400 | +0.16(+0.37%) |
Jul 01, 2022 | 43.81 | 43.81 | 42.87 | 43.36 | 6,599 | -0.70(-1.59%) |
Jun 30, 2022 | 43.98 | 44.61 | 43.90 | 44.06 | 1,800 | -0.55(-1.23%) |
Jun 29, 2022 | 45.05 | 45.05 | 44.58 | 44.60 | 2,522 | -1.05(-2.31%) |
Jun 28, 2022 | 46.58 | 46.64 | 45.65 | 45.66 | 1,654 | -0.73(-1.58%) |
Jun 27, 2022 | 46.32 | 46.81 | 45.99 | 46.39 | 8,838 | -0.09(-0.19%) |
Jun 24, 2022 | 45.51 | 46.59 | 45.51 | 46.48 | 3,363 | +1.49(+3.31%) |
Jun 23, 2022 | 45.24 | 45.24 | 44.70 | 44.99 | 780 | -0.16(-0.37%) |
Jun 22, 2022 | 45.02 | 45.65 | 45.02 | 45.15 | 5,440 | -0.49(-1.06%) |
Jun 21, 2022 | 45.49 | 45.82 | 45.29 | 45.64 | 4,235 | +1.20(+2.71%) |
Jun 17, 2022 | 44.50 | 44.55 | 44.37 | 44.43 | 2,110 | +0.56(+1.28%) |
Jun 16, 2022 | 44.25 | 44.25 | 43.70 | 43.87 | 7,407 | -2.14(-4.64%) |
Jun 15, 2022 | 45.55 | 46.19 | 45.54 | 46.01 | 1,702 | +0.50(+1.09%) |
Jun 14, 2022 | 45.38 | 45.51 | 44.97 | 45.51 | 3,285 | +0.84(+1.87%) |
Jun 13, 2022 | 45.70 | 45.88 | 44.67 | 44.68 | 18,135 | -2.82(-5.93%) |
Jun 10, 2022 | 47.89 | 47.89 | 47.21 | 47.49 | 3,867 | -1.32(-2.71%) |
Jun 09, 2022 | 49.57 | 49.57 | 48.64 | 48.81 | 2,385 | -0.90(-1.82%) |
Jun 08, 2022 | 50.28 | 50.41 | 49.72 | 49.72 | 5,012 | -1.07(-2.10%) |
Jun 07, 2022 | 49.56 | 50.78 | 49.52 | 50.78 | 1,570 | +0.65(+1.30%) |
Jun 06, 2022 | 50.81 | 50.99 | 50.10 | 50.13 | 2,051 | -0.12(-0.23%) |
Jun 03, 2022 | 50.48 | 50.48 | 50.08 | 50.25 | 2,133 | -1.18(-2.30%) |
Jun 02, 2022 | 50.19 | 51.59 | 50.19 | 51.44 | 6,874 | +1.35(+2.69%) |
Jun 01, 2022 | 50.61 | 50.61 | 49.80 | 50.09 | 1,962 | -0.23(-0.46%) |
May 31, 2022 | 50.32 | 50.92 | 49.97 | 50.32 | 9,576 | +0.12(+0.23%) |
May 27, 2022 | 49.28 | 50.22 | 49.28 | 50.20 | 7,361 | +1.45(+2.97%) |
May 26, 2022 | 47.35 | 49.20 | 47.35 | 48.76 | 2,990 | +1.00(+2.09%) |
May 25, 2022 | 46.47 | 47.76 | 46.47 | 47.76 | 4,990 | +0.99(+2.12%) |
May 24, 2022 | 47.34 | 47.34 | 46.56 | 46.76 | 2,020 | -1.20(-2.51%) |
May 23, 2022 | 47.69 | 48.08 | 47.63 | 47.97 | 2,013 | +0.58(+1.23%) |
May 20, 2022 | 47.77 | 47.77 | 46.26 | 47.39 | 6,451 | -0.37(-0.77%) |
May 19, 2022 | 47.31 | 48.16 | 47.31 | 47.76 | 4,882 | +0.50(+1.05%) |
May 18, 2022 | 48.49 | 49.10 | 47.10 | 47.26 | 8,871 | -1.82(-3.70%) |
May 17, 2022 | 48.49 | 49.08 | 48.49 | 49.08 | 2,965 | +1.76(+3.71%) |
May 16, 2022 | 47.37 | 47.60 | 47.32 | 47.32 | 2,267 | -0.41(-0.85%) |
May 13, 2022 | 46.62 | 47.91 | 46.62 | 47.73 | 5,786 | +2.31(+5.09%) |
May 12, 2022 | 44.98 | 45.83 | 44.25 | 45.41 | 22,263 | -0.26(-0.57%) |
May 11, 2022 | 46.68 | 47.42 | 45.68 | 45.68 | 4,851 | -1.01(-2.16%) |
May 10, 2022 | 47.02 | 47.85 | 46.25 | 46.69 | 12,172 | +0.36(+0.78%) |
May 09, 2022 | 47.63 | 47.81 | 46.33 | 46.33 | 11,800 | -2.54(-5.21%) |
May 06, 2022 | 48.21 | 49.48 | 48.21 | 48.87 | 14,922 | -0.33(-0.67%) |
May 05, 2022 | 50.41 | 50.79 | 48.76 | 49.20 | 16,502 | -2.59(-5.01%) |
May 04, 2022 | 50.15 | 51.79 | 49.37 | 51.79 | 8,329 | +1.72(+3.43%) |
May 03, 2022 | 49.92 | 50.25 | 49.65 | 50.08 | 9,908 | +0.31(+0.62%) |
May 02, 2022 | 48.74 | 49.77 | 48.39 | 49.77 | 8,878 | +1.06(+2.17%) |
Apr 29, 2022 | 50.10 | 50.10 | 48.69 | 48.71 | 9,638 | -1.41(-2.81%) |
Apr 28, 2022 | 49.27 | 50.28 | 48.40 | 50.11 | 12,682 | +1.93(+4.01%) |
Apr 27, 2022 | 48.15 | 49.11 | 48.15 | 48.18 | 16,368 | +0.02(+0.04%) |
Apr 26, 2022 | 49.81 | 49.81 | 48.16 | 48.16 | 30,520 | -2.33(-4.62%) |
Apr 25, 2022 | 49.16 | 50.49 | 49.14 | 50.49 | 7,388 | +0.60(+1.21%) |
Apr 22, 2022 | 50.87 | 51.12 | 49.87 | 49.89 | 12,969 | -1.07(-2.10%) |
Apr 21, 2022 | 52.65 | 53.40 | 50.96 | 50.96 | 6,616 | -0.68(-1.32%) |
Apr 20, 2022 | 52.85 | 52.85 | 51.64 | 51.64 | 3,022 | -0.85(-1.63%) |
Apr 19, 2022 | 51.46 | 52.49 | 51.46 | 52.49 | 4,171 | +1.21(+2.37%) |
Apr 18, 2022 | 51.27 | 51.62 | 51.22 | 51.28 | 6,569 | -0.09(-0.17%) |
Apr 14, 2022 | 52.59 | 52.59 | 51.37 | 51.37 | 5,941 | -1.02(-1.95%) |
Apr 13, 2022 | 51.28 | 52.39 | 51.28 | 52.39 | 3,195 | +1.19(+2.33%) |
Apr 12, 2022 | 52.14 | 52.44 | 51.12 | 51.19 | 2,334 | -0.22(-0.43%) |
Apr 11, 2022 | 51.80 | 52.18 | 51.41 | 51.41 | 6,431 | -1.28(-2.42%) |
Apr 08, 2022 | 53.12 | 53.12 | 52.54 | 52.69 | 3,480 | -0.75(-1.40%) |
Apr 07, 2022 | 53.41 | 53.66 | 52.35 | 53.44 | 5,181 | -0.14(-0.25%) |
Apr 06, 2022 | 54.15 | 54.15 | 53.27 | 53.57 | 8,436 | -1.73(-3.13%) |
Apr 05, 2022 | 56.70 | 56.70 | 55.02 | 55.30 | 6,523 | -1.71(-3.00%) |
Apr 04, 2022 | 56.24 | 57.02 | 56.24 | 57.01 | 2,651 | +0.92(+1.64%) |